HKG:2007 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.28	0.29	0.28	0.29	0.29	3.64%	233,648,549
Apr 28, 2026	0.28	0.28	0.27	0.28	0.28	-1.79%	130,490,771
Apr 27, 2026	0.28	0.29	0.28	0.28	0.28	-	120,317,100
Apr 24, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	142,180,000
Apr 23, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	101,241,800
Apr 22, 2026	0.30	0.30	0.29	0.29	0.29	-3.39%	170,178,800
Apr 21, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	66,569,732
Apr 20, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	63,791,240
Apr 17, 2026	0.30	0.31	0.29	0.30	0.30	-	411,125,735
Apr 16, 2026	0.30	0.30	0.29	0.30	0.30	-	143,544,367
Apr 15, 2026	0.30	0.30	0.29	0.30	0.30	-	219,999,100
Apr 14, 2026	0.31	0.32	0.30	0.30	0.30	-3.28%	641,281,000
Apr 13, 2026	0.31	0.31	0.30	0.31	0.31	-	197,448,100
Apr 10, 2026	0.31	0.31	0.31	0.31	0.31	-	92,008,370
Apr 9, 2026	0.32	0.32	0.31	0.31	0.31	-3.17%	166,334,700
Apr 8, 2026	0.32	0.32	0.31	0.32	0.32	1.61%	249,701,900
Apr 2, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	165,113,100
Apr 1, 2026	0.33	0.33	0.32	0.32	0.32	1.59%	149,344,200
Mar 31, 2026	0.32	0.33	0.32	0.32	0.32	-1.56%	261,940,100
Mar 30, 2026	0.32	0.32	0.31	0.32	0.32	-	183,084,100
Mar 27, 2026	0.32	0.33	0.32	0.32	0.32	-1.54%	199,089,100
Mar 26, 2026	0.34	0.35	0.32	0.33	0.33	-4.41%	417,967,800
Mar 25, 2026	0.33	0.35	0.33	0.34	0.34	6.25%	693,674,800
Mar 24, 2026	0.32	0.33	0.31	0.32	0.32	6.67%	555,197,300
Mar 23, 2026	0.31	0.32	0.30	0.30	0.30	-4.76%	266,876,200
Mar 20, 2026	0.31	0.32	0.30	0.32	0.32	5.00%	1,087,488,000
Mar 19, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	247,398,600
Mar 18, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	155,519,400
Mar 17, 2026	0.32	0.33	0.31	0.32	0.32	1.61%	403,494,300
Mar 16, 2026	0.32	0.32	0.31	0.31	0.31	-	217,304,800
Mar 13, 2026	0.31	0.33	0.30	0.31	0.31	1.64%	520,514,400
Mar 12, 2026	0.31	0.31	0.30	0.31	0.31	-	147,313,700
Mar 11, 2026	0.31	0.31	0.30	0.31	0.31	-	135,733,600
Mar 10, 2026	0.32	0.32	0.30	0.31	0.31	-1.61%	235,158,200
Mar 9, 2026	0.30	0.31	0.29	0.31	0.31	1.64%	398,206,400
Mar 6, 2026	0.31	0.31	0.30	0.31	0.31	1.67%	220,032,900
Mar 5, 2026	0.31	0.32	0.30	0.30	0.30	-	261,864,200
Mar 4, 2026	0.30	0.32	0.30	0.30	0.30	-	678,729,476
Mar 3, 2026	0.33	0.33	0.30	0.30	0.30	-6.25%	675,149,300
Mar 2, 2026	0.35	0.35	0.32	0.32	0.32	-9.86%	919,744,500
Feb 27, 2026	0.34	0.38	0.33	0.36	0.36	7.58%	1,410,007,000
Feb 26, 2026	0.34	0.34	0.33	0.33	0.33	-	489,636,500
Feb 25, 2026	0.31	0.34	0.31	0.33	0.33	6.45%	660,529,000
Feb 24, 2026	0.31	0.31	0.30	0.31	0.31	-4.62%	396,723,900
Feb 23, 2026	0.30	0.33	0.30	0.33	0.33	12.07%	358,224,366
Feb 20, 2026	0.29	0.30	0.29	0.29	0.29	-	97,072,010
Feb 16, 2026	0.28	0.29	0.28	0.29	0.29	3.57%	65,402,150
Feb 13, 2026	0.28	0.29	0.28	0.28	0.28	-	306,474,858
Feb 12, 2026	0.29	0.30	0.28	0.28	0.28	-1.75%	361,547,647
Feb 11, 2026	0.29	0.29	0.28	0.29	0.29	1.79%	372,162,300
Feb 10, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	318,060,100
Feb 9, 2026	0.29	0.30	0.28	0.29	0.29	1.79%	413,962,600
Feb 6, 2026	0.28	0.29	0.28	0.28	0.28	-1.75%	298,031,321
Feb 5, 2026	0.28	0.30	0.28	0.29	0.29	-	417,968,900
Feb 4, 2026	0.28	0.30	0.28	0.29	0.29	1.79%	921,586,500
Feb 3, 2026	0.28	0.29	0.27	0.28	0.28	1.82%	458,471,400
Feb 2, 2026	0.29	0.29	0.28	0.28	0.28	-6.78%	754,208,757
Jan 30, 2026	0.32	0.33	0.30	0.30	0.30	-7.81%	805,127,800
Jan 29, 2026	0.27	0.35	0.27	0.32	0.32	16.36%	3,532,464,000
Jan 28, 2026	0.27	0.28	0.27	0.28	0.28	3.77%	334,465,900
Jan 27, 2026	0.29	0.29	0.26	0.27	0.27	-7.02%	592,697,200
Jan 26, 2026	0.28	0.30	0.28	0.29	0.29	1.79%	491,231,400
Jan 23, 2026	0.27	0.29	0.25	0.28	0.28	3.70%	908,176,100
Jan 22, 2026	0.29	0.29	0.27	0.27	0.27	-6.90%	724,043,300
Jan 21, 2026	0.31	0.31	0.29	0.29	0.29	-4.92%	689,102,400
Jan 20, 2026	0.31	0.32	0.31	0.31	0.31	-6.15%	725,964,200
Jan 19, 2026	0.34	0.36	0.33	0.33	0.33	-14.47%	1,115,967,879
Jan 16, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	411,198,100
Jan 15, 2026	0.42	0.43	0.38	0.40	0.40	-2.44%	589,173,500
Jan 14, 2026	0.38	0.42	0.38	0.41	0.41	9.33%	353,259,500
Jan 13, 2026	0.37	0.38	0.37	0.38	0.38	2.74%	191,272,400
Jan 12, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	395,498,100
Jan 9, 2026	0.37	0.37	0.37	0.37	0.37	-	171,763,717
Jan 8, 2026	0.38	0.39	0.37	0.37	0.37	-3.90%	193,246,800
Jan 7, 2026	0.40	0.40	0.38	0.39	0.39	-3.75%	228,834,600
Jan 6, 2026	0.40	0.41	0.39	0.40	0.40	-	348,122,900
Jan 5, 2026	0.40	0.42	0.39	0.40	0.40	1.27%	465,368,300
Jan 2, 2026	0.42	0.42	0.39	0.40	0.40	-4.82%	105,664,500
Dec 31, 2025	0.42	0.43	0.41	0.42	0.42	-1.19%	88,792,000
Dec 30, 2025	0.43	0.43	0.42	0.42	0.42	-2.33%	101,695,650
Dec 29, 2025	0.43	0.44	0.43	0.43	0.43	1.18%	93,041,769
Dec 24, 2025	0.43	0.44	0.43	0.43	0.43	-1.16%	43,937,440
Dec 23, 2025	0.44	0.45	0.43	0.43	0.43	-2.27%	80,320,550
Dec 22, 2025	0.45	0.46	0.44	0.44	0.44	-3.30%	164,178,400
Dec 19, 2025	0.47	0.47	0.45	0.46	0.46	-2.15%	164,642,000
Dec 18, 2025	0.48	0.48	0.47	0.47	0.47	-2.11%	78,234,010
Dec 17, 2025	0.48	0.49	0.48	0.48	0.48	-1.04%	68,687,040
Dec 16, 2025	0.49	0.49	0.48	0.48	0.48	-	103,194,500
Dec 15, 2025	0.49	0.49	0.48	0.48	0.48	-2.04%	50,496,270
Dec 12, 2025	0.49	0.50	0.49	0.49	0.49	1.03%	97,916,140
Dec 11, 2025	0.50	0.50	0.48	0.49	0.49	-2.02%	171,010,600
Dec 10, 2025	0.49	0.52	0.48	0.50	0.50	2.06%	401,520,352
Dec 9, 2025	0.50	0.50	0.48	0.49	0.49	-2.02%	108,832,900
Dec 8, 2025	0.52	0.53	0.50	0.50	0.50	-4.81%	202,175,100
Dec 5, 2025	0.52	0.53	0.51	0.52	0.52	1.96%	126,838,000
Dec 4, 2025	0.52	0.54	0.51	0.51	0.51	-1.92%	181,581,000
Dec 3, 2025	0.53	0.53	0.51	0.52	0.52	-1.89%	88,861,080
Dec 2, 2025	0.52	0.53	0.51	0.53	0.53	3.92%	61,661,030
Dec 1, 2025	0.52	0.53	0.51	0.51	0.51	-1.92%	37,118,650
Nov 28, 2025	0.51	0.54	0.51	0.52	0.52	-	145,446,900